Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.876,82 +24,55 (+0,06%) Bitcoin EUR
58.690,96 +127,01 (+0,22%) CMC Crypto 200
1.310,25 -54,88 (-4,02%) Nasdaq Compositive
16.333,21 -16,04 (-0,10%) S&P 500
5.185,72 +4,98 (+0,10%)
UET United Electronic Technology AG (CFC.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Mai 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 4.500 |
| 06. Mai 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 03. Mai 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 02. Mai 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 30. Apr. 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 4.500 |
| 29. Apr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 26. Apr. 2024 | 1,1800 | 1,1900 | 1,1800 | 1,1900 | 1,1900 | 6.433 |
| 25. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 24. Apr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 23. Apr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 22. Apr. 2024 | 1,1400 | 1,2100 | 1,1300 | 1,1600 | 1,1600 | 14.938 |
| 19. Apr. 2024 | 1,0100 | 1,1200 | 1,0000 | 1,0600 | 1,0600 | 15.211 |
| 18. Apr. 2024 | 0,9900 | 0,9900 | 0,9850 | 0,9850 | 0,9850 | 2.000 |
| 17. Apr. 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1.096 |
| 16. Apr. 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 800 |
| 15. Apr. 2024 | 0,9800 | 1,0200 | 0,9800 | 1,0200 | 1,0200 | 3.200 |
| 12. Apr. 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | 500 |
| 11. Apr. 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 10. Apr. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 09. Apr. 2024 | 1,0400 | 1,0400 | 0,9800 | 1,0100 | 1,0100 | 8.104 |
| 08. Apr. 2024 | 1,0300 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 1.200 |
| 05. Apr. 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0600 | 1,0600 | 2.000 |
| 04. Apr. 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 03. Apr. 2024 | 1,0200 | 1,0700 | 1,0200 | 1,0700 | 1,0700 | 2.900 |
| 02. Apr. 2024 | 1,0200 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 580 |
| 28. März 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 27. März 2024 | 1,0100 | 1,0500 | 0,9950 | 1,0200 | 1,0200 | 15.036 |
| 26. März 2024 | 1,0100 | 1,0800 | 1,0100 | 1,0800 | 1,0800 | 1.655 |
| 25. März 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 22. März 2024 | 1,0600 | 1,1000 | 1,0600 | 1,1000 | 1,1000 | 2.520 |
| 21. März 2024 | 1,0700 | 1,1100 | 1,0700 | 1,1100 | 1,1100 | 5.903 |
| 20. März 2024 | 1,0700 | 1,1400 | 1,0700 | 1,1000 | 1,1000 | 31.201 |
| 19. März 2024 | 1,0600 | 1,0600 | 1,0300 | 1,0400 | 1,0400 | 6.032 |
| 18. März 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 680 |
| 15. März 2024 | 1,0800 | 1,0800 | 1,0300 | 1,0600 | 1,0600 | 6.606 |
| 14. März 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 13. März 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 12. März 2024 | 1,1000 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 9.539 |
| 11. März 2024 | 1,0200 | 1,0800 | 0,9800 | 1,0800 | 1,0800 | 30.993 |
| 08. März 2024 | 1,0800 | 1,1100 | 1,0400 | 1,0500 | 1,0500 | 17.807 |
| 07. März 2024 | 1,1500 | 1,1500 | 1,0400 | 1,1200 | 1,1200 | 51.710 |
| 06. März 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1800 | 1,1800 | 2.627 |
| 05. März 2024 | 1,1700 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 19.644 |
| 04. März 2024 | 1,3300 | 1,3300 | 1,1700 | 1,2200 | 1,2200 | 11.934 |
| 01. März 2024 | 1,4200 | 1,4700 | 1,2600 | 1,3700 | 1,3700 | 62.065 |
| 29. Feb. 2024 | 1,2700 | 1,3600 | 1,2100 | 1,2900 | 1,2900 | 23.595 |
| 28. Feb. 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 3.028 |
| 27. Feb. 2024 | 1,2500 | 1,3100 | 1,2500 | 1,2800 | 1,2800 | 12.293 |
| 26. Feb. 2024 | 1,2400 | 1,2700 | 1,2400 | 1,2700 | 1,2700 | 4.500 |
| 23. Feb. 2024 | 1,3300 | 1,3300 | 1,2000 | 1,2000 | 1,2000 | 17.896 |
| 22. Feb. 2024 | 1,2000 | 1,2900 | 1,2000 | 1,2700 | 1,2700 | 24.200 |
| 21. Feb. 2024 | 1,1900 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 12.396 |
| 20. Feb. 2024 | 1,2900 | 1,3000 | 1,2000 | 1,2300 | 1,2300 | 20.581 |
| 19. Feb. 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | 5.461 |
| 16. Feb. 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 8.952 |
| 15. Feb. 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 942 |
| 14. Feb. 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 5.000 |
| 13. Feb. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 12. Feb. 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 2.195 |
| 09. Feb. 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 4.190 |
| 08. Feb. 2024 | 1,3100 | 1,4000 | 1,2600 | 1,3000 | 1,3000 | 10.774 |
| 07. Feb. 2024 | 1,2600 | 1,3600 | 1,1900 | 1,3100 | 1,3100 | 35.112 |
| 06. Feb. 2024 | 1,3000 | 1,3000 | 1,2700 | 1,2800 | 1,2800 | 11.642 |
| 05. Feb. 2024 | 1,4300 | 1,4300 | 1,2800 | 1,3300 | 1,3300 | 25.041 |
| 02. Feb. 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | 3.782 |
| 01. Feb. 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 12.000 |
| 31. Jan. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 30. Jan. 2024 | 1,4400 | 1,5000 | 1,4400 | 1,4800 | 1,4800 | 3.903 |
| 29. Jan. 2024 | 1,4600 | 1,4700 | 1,4600 | 1,4700 | 1,4700 | 3.900 |
| 26. Jan. 2024 | 1,5000 | 1,5000 | 1,4900 | 1,4900 | 1,4900 | 644 |
| 25. Jan. 2024 | 1,4800 | 1,6100 | 1,4800 | 1,5000 | 1,5000 | 27.457 |
| 24. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 2.000 |
| 23. Jan. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 22. Jan. 2024 | 1,4200 | 1,5200 | 1,4200 | 1,5200 | 1,5200 | 8.298 |
| 19. Jan. 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5300 | 1,5300 | 9.341 |
| 18. Jan. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 17. Jan. 2024 | 1,6000 | 1,6000 | 1,5300 | 1,5300 | 1,5300 | 6.200 |
| 16. Jan. 2024 | 1,5800 | 1,5800 | 1,5700 | 1,5700 | 1,5700 | 648 |
| 15. Jan. 2024 | 1,5600 | 1,5600 | 1,5400 | 1,5400 | 1,5400 | 8.220 |
| 12. Jan. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 11. Jan. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 3.113 |
| 10. Jan. 2024 | 1,6100 | 1,6100 | 1,5900 | 1,5900 | 1,5900 | 7.220 |
| 09. Jan. 2024 | 1,6400 | 1,6500 | 1,5400 | 1,5800 | 1,5800 | 5.896 |
| 08. Jan. 2024 | 1,6000 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 9.404 |
| 05. Jan. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 04. Jan. 2024 | 1,6800 | 1,6800 | 1,6700 | 1,6700 | 1,6700 | 1.204 |
| 03. Jan. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 02. Jan. 2024 | 1,6600 | 1,7100 | 1,6600 | 1,6900 | 1,6900 | 7.141 |
| 29. Dez. 2023 | 1,6700 | 1,7000 | 1,6600 | 1,7000 | 1,7000 | 10.000 |
| 28. Dez. 2023 | 1,6400 | 1,7000 | 1,6400 | 1,7000 | 1,7000 | 300 |
| 27. Dez. 2023 | 1,7000 | 1,7000 | 1,6900 | 1,6900 | 1,6900 | 200 |
| 22. Dez. 2023 | 1,7000 | 1,7200 | 1,7000 | 1,7200 | 1,7200 | 1.200 |
| 21. Dez. 2023 | 1,7400 | 1,7400 | 1,7100 | 1,7200 | 1,7200 | 3.021 |
| 20. Dez. 2023 | 1,6900 | 1,7300 | 1,6900 | 1,7000 | 1,7000 | 4.363 |
| 19. Dez. 2023 | 1,6900 | 1,6900 | 1,6500 | 1,6500 | 1,6500 | 5.323 |
| 18. Dez. 2023 | 1,6500 | 1,9000 | 1,6500 | 1,7400 | 1,7400 | 22.170 |
| 15. Dez. 2023 | 1,6600 | 1,6600 | 1,5900 | 1,6200 | 1,6200 | 1.600 |
| 14. Dez. 2023 | 1,6100 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | 1.986 |
| 13. Dez. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 2.500 |
| 12. Dez. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
